[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGX":3,"homepage-market-summary":30,"stock-historical-PGX":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PGX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Preferred ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},6.829,0.687,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":19,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.06,10.07,10.12,10.05,-0.01,-0.1,6662058.07441,11.69,10.02,3560369.426003721,2.4,4700,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},11.92,4099425,1496290225.926934,-9.12,"2025-04-24",[184,187,196,205,215,222,231,237,245,254,264,273,283,292,301,309,317,324,331,336,346,353,360,367,374,382,391,398,407,413,418,423,429,434,442,449,456,462,469,476,481,488,493,500,507,514,520,525,532,537,543,549,554,561,567,574,581,589,596,604,610,615,618,621,624,629,633,636,640,644,647,650,653,656,659,664,671,677,681,684,688,691,694,697,700,703,706,710,714,717,721,725,729,732,736,739,742,746,749,755,760,764,768,773,777,780,785,790,796,799,803,806,809,812,815,818,821,824,828,833,838,843,848,851,854,857,860,863,866,870,874,877,880,884,888,891,894,897,902,905,909,912,915,918,921,927,932,936,941,948,955,959,964,969,973,976,979,985,991,995,999,1004,1007,1010,1013,1017,1020,1024,1027,1030,1033,1036,1039,1042,1045,1049,1052,1055,1058,1062,1066,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1178,1181,1184,1187,1190,1193,1197,1200,1205,1209,1212,1216,1219,1222,1225,1228,1231,1234,1238,1243,1250,1254,1257,1261,1265,1268,1271,1274,1278,1281,1284,1287,1290,1294,1300,1303,1307,1311,1315,1319,1323,1327,1330,1335,1339,1343,1349,1354,1359,1366,1370,1375,1378,1381,1384,1387,1391,1396,1400,1403,1406,1409,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1446,1449,1452,1455,1458,1461,1464,1467,1470,1475,1478,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1523,1526,1529,1532,1536,1539,1542,1545,1548,1552,1555,1558,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1613,1616,1619,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1656,1660,1663,1666,1669,1672,1675,1678],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},6801,10.0786,{"date":188,"open":189,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",10.14,10.04,-0.07,-0.69,5534008.922455,4157,10.0704,{"date":197,"open":198,"high":199,"low":20,"close":189,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",10.18,10.235,-0.02,-0.2,6521969.188894,9743,10.1743,{"date":206,"open":207,"high":208,"low":26,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",10.08,10.17,10.16,0.09,0.89,8019042.826644,6351,10.118,{"date":216,"open":189,"high":189,"low":190,"close":19,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",-0.04,-0.4,6223922.038704,8123,10.0687,{"date":223,"open":189,"high":224,"low":207,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",10.175,10.11,-0.06,-0.59,11178737.964111,8093,10.1096,{"date":232,"open":208,"high":233,"low":189,"close":208,"change":226,"percent_change":227,"volume":234,"transactions":235,"vwap":236},"2026-09-28",10.2199,4519981.045595,5606,10.1647,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":22,"percent_change":23,"volume":242,"transactions":243,"vwap":244},"2026-09-25",10.27,10.185,10.23,8472443.477914,6689,10.2159,{"date":246,"open":247,"high":248,"low":241,"close":249,"change":226,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",10.26,10.29,10.24,-0.58,6190092.856059,6578,10.2604,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",10.35,10.242,10.3,-0.05,-0.48,10203269.513627,8940,10.2767,{"date":265,"open":266,"high":267,"low":268,"close":256,"change":217,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",10.38,10.42,10.34,-0.38,5847509.21876,7966,10.3654,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":226,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",10.4,10.4279,10.37,10.39,-0.57,7251194.692445,8047,10.3972,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":200,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",10.47,10.4301,10.45,-0.19,2689391.29543,3381,10.4536,{"date":293,"open":285,"high":294,"low":295,"close":285,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",10.49,10.44,0.03,0.29,4909917.164768,5241,10.4669,{"date":302,"open":303,"high":304,"low":277,"close":295,"change":305,"percent_change":45,"volume":306,"transactions":307,"vwap":308},"2026-09-16",10.41,10.485,0.05,10185422.452135,10401,10.4431,{"date":310,"open":266,"high":278,"low":311,"close":278,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",10.3138,0.01,0.1,27087418.59584,14379,10.3589,{"date":318,"open":275,"high":319,"low":320,"close":266,"change":259,"percent_change":260,"volume":321,"transactions":322,"vwap":323},"2026-09-14",10.43,10.375,6569344.285942,7236,10.4045,{"date":325,"open":319,"high":326,"low":303,"close":319,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":319},"2026-09-11",10.4501,0.02,0.19,4244456.689632,5282,{"date":332,"open":267,"high":267,"low":277,"close":303,"change":259,"percent_change":260,"volume":333,"transactions":334,"vwap":335},"2026-09-10",5884070.956839,7740,10.3935,{"date":337,"open":338,"high":339,"low":295,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",10.48,10.51,10.46,-0.03,-0.29,4582233.599997,5697,10.4758,{"date":347,"open":338,"high":348,"low":338,"close":294,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",10.54,0,4007393.14102,4184,10.5192,{"date":354,"open":355,"high":356,"low":294,"close":294,"change":341,"percent_change":342,"volume":357,"transactions":358,"vwap":359},"2026-09-04",10.52,10.53,3708729.937335,5430,10.5066,{"date":361,"open":356,"high":362,"low":339,"close":355,"change":22,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",10.565641,-0.09,3328862.28512,4446,10.5434,{"date":368,"open":355,"high":369,"low":370,"close":356,"change":312,"percent_change":313,"volume":371,"transactions":372,"vwap":373},"2026-09-02",10.5399,10.5,4446650.557293,5205,10.5812,{"date":375,"open":376,"high":377,"low":339,"close":355,"change":259,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",10.55,10.59,-0.47,3983911.110217,6168,10.5428,{"date":383,"open":384,"high":385,"low":356,"close":386,"change":341,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",10.6,10.6099,10.57,-0.28,8495813.292199,9464,10.562,{"date":392,"open":393,"high":394,"low":384,"close":384,"change":217,"percent_change":269,"volume":395,"transactions":396,"vwap":397},"2026-08-28",10.65,10.66,2694643.656992,3865,10.6253,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":296,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",10.63,10.64,10.62,0.28,1930245.16564,3358,10.6281,{"date":408,"open":393,"high":393,"low":409,"close":409,"change":341,"percent_change":387,"volume":410,"transactions":411,"vwap":412},"2026-08-26",10.61,2773765.512694,3328,10.6292,{"date":414,"open":402,"high":393,"low":409,"close":401,"change":296,"percent_change":403,"volume":415,"transactions":416,"vwap":417},"2026-08-25",3531050.694176,5596,10.6316,{"date":419,"open":376,"high":409,"low":348,"close":409,"change":312,"percent_change":210,"volume":420,"transactions":421,"vwap":422},"2026-08-24",5260523.614751,6391,10.5614,{"date":424,"open":393,"high":393,"low":425,"close":384,"change":341,"percent_change":387,"volume":426,"transactions":427,"vwap":428},"2026-08-21",10.595,5192775.223027,4149,10.6128,{"date":430,"open":401,"high":393,"low":409,"close":400,"change":341,"percent_change":387,"volume":431,"transactions":432,"vwap":433},"2026-08-20",3427504.658235,5248,10.6273,{"date":435,"open":400,"high":394,"low":436,"close":394,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",10.615,0.08,0.76,9644775.21287,9736,10.6385,{"date":443,"open":409,"high":444,"low":445,"close":445,"change":259,"percent_change":378,"volume":446,"transactions":447,"vwap":448},"2026-08-18",10.618,10.58,5482389.68324,11250,10.5901,{"date":450,"open":451,"high":452,"low":402,"close":400,"change":259,"percent_change":378,"volume":453,"transactions":454,"vwap":455},"2026-08-17",10.68,10.6891,2633751.148903,4204,10.6455,{"date":457,"open":394,"high":458,"low":394,"close":451,"change":200,"percent_change":288,"volume":459,"transactions":460,"vwap":461},"2026-08-14",10.69,3405927.830018,4958,10.6838,{"date":463,"open":394,"high":464,"low":394,"close":465,"change":296,"percent_change":403,"volume":466,"transactions":467,"vwap":468},"2026-08-13",10.72,10.7,6305972.047719,4241,10.7075,{"date":470,"open":394,"high":458,"low":471,"close":472,"change":349,"percent_change":349,"volume":473,"transactions":474,"vwap":475},"2026-08-12",10.655,10.67,2022730.589563,6268,10.6766,{"date":477,"open":472,"high":451,"low":393,"close":472,"change":327,"percent_change":328,"volume":478,"transactions":479,"vwap":480},"2026-08-11",2821266.717532,10457,10.6707,{"date":482,"open":465,"high":483,"low":393,"close":393,"change":191,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",10.71,-0.65,3375307.054196,9436,10.6765,{"date":489,"open":465,"high":464,"low":458,"close":464,"change":296,"percent_change":403,"volume":490,"transactions":491,"vwap":492},"2026-08-07",2091919.082625,5208,10.7067,{"date":494,"open":495,"high":496,"low":451,"close":458,"change":259,"percent_change":378,"volume":497,"transactions":498,"vwap":499},"2026-08-06",10.73,10.735,2647343.762565,4559,10.7058,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":341,"percent_change":387,"volume":504,"transactions":505,"vwap":506},"2026-08-05",10.77,10.74,2353444.654843,7043,10.751,{"date":508,"open":509,"high":510,"low":509,"close":502,"change":327,"percent_change":328,"volume":511,"transactions":512,"vwap":513},"2026-08-04",10.76,10.78,1830850.93875,4762,10.7751,{"date":515,"open":503,"high":510,"low":503,"close":516,"change":327,"percent_change":328,"volume":517,"transactions":518,"vwap":519},"2026-08-03",10.75,2315320.168872,6569,10.7577,{"date":521,"open":495,"high":509,"low":483,"close":495,"change":22,"percent_change":363,"volume":522,"transactions":523,"vwap":524},"2026-07-31",2899918.104263,6233,10.7327,{"date":526,"open":451,"high":516,"low":451,"close":503,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",0.06,0.56,2707957.716637,3530,10.727,{"date":533,"open":458,"high":495,"low":451,"close":451,"change":259,"percent_change":378,"volume":534,"transactions":535,"vwap":536},"2026-07-29",3612129.844702,5513,10.7046,{"date":538,"open":483,"high":539,"low":540,"close":495,"change":312,"percent_change":210,"volume":541,"transactions":542,"vwap":496},"2026-07-28",10.7599,10.701,1800745.747405,3336,{"date":544,"open":464,"high":545,"low":465,"close":464,"change":312,"percent_change":210,"volume":546,"transactions":547,"vwap":548},"2026-07-27",10.7361,3479557.107939,3900,10.7117,{"date":550,"open":495,"high":495,"low":465,"close":483,"change":349,"percent_change":349,"volume":551,"transactions":552,"vwap":553},"2026-07-24",2567758.974697,4309,10.7137,{"date":555,"open":503,"high":556,"low":451,"close":483,"change":259,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",10.745,-0.46,3617578.740972,6218,10.7022,{"date":562,"open":510,"high":563,"low":516,"close":509,"change":341,"percent_change":387,"volume":564,"transactions":565,"vwap":566},"2026-07-22",10.79,3079639.900691,5315,10.7701,{"date":568,"open":569,"high":570,"low":510,"close":563,"change":200,"percent_change":288,"volume":571,"transactions":572,"vwap":573},"2026-07-21",10.81,10.82,2287868.176395,5522,10.7955,{"date":575,"open":576,"high":577,"low":576,"close":569,"change":259,"percent_change":557,"volume":578,"transactions":579,"vwap":580},"2026-07-20",10.8,10.83,4660104.982842,6594,10.8098,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":22,"percent_change":363,"volume":586,"transactions":587,"vwap":588},"2026-07-17",10.84,10.87,10.86,1563810.330754,3078,10.8619,{"date":590,"open":591,"high":591,"low":585,"close":584,"change":200,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-16",10.88,-0.18,1603424.531065,5000,10.8672,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":152,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-15",10.85,10.89,0.37,2128388.583729,5337,10.8695,{"date":605,"open":583,"high":584,"low":577,"close":598,"change":327,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-14",0.18,1859216.844785,3928,10.8516,{"date":611,"open":598,"high":598,"low":569,"close":577,"change":200,"percent_change":592,"volume":612,"transactions":613,"vwap":614},"2026-07-13",3303073.739462,4147,10.8232,{"date":616,"open":598,"high":584,"low":570,"close":598,"change":22,"percent_change":363,"volume":617,"transactions":9,"vwap":598},"2026-07-10",2849900,{"date":619,"open":598,"high":585,"low":598,"close":585,"change":312,"percent_change":210,"volume":620,"transactions":9,"vwap":585},"2026-07-09",2213300,{"date":622,"open":585,"high":591,"low":569,"close":598,"change":341,"percent_change":387,"volume":623,"transactions":9,"vwap":598},"2026-07-08",4469100,{"date":625,"open":626,"high":626,"low":584,"close":591,"change":217,"percent_change":627,"volume":628,"transactions":9,"vwap":591},"2026-07-07",10.93,-0.37,3259700,{"date":630,"open":591,"high":626,"low":591,"close":631,"change":152,"percent_change":600,"volume":632,"transactions":9,"vwap":631},"2026-07-06",10.92,2545500,{"date":634,"open":584,"high":631,"low":584,"close":591,"change":349,"percent_change":349,"volume":635,"transactions":9,"vwap":591},"2026-07-02",2115400,{"date":637,"open":583,"high":638,"low":570,"close":591,"change":152,"percent_change":600,"volume":639,"transactions":9,"vwap":591},"2026-07-01",10.91,2028400,{"date":641,"open":585,"high":642,"low":583,"close":583,"change":341,"percent_change":387,"volume":643,"transactions":9,"vwap":583},"2026-06-30",10.9,7555100,{"date":645,"open":577,"high":642,"low":570,"close":584,"change":296,"percent_change":403,"volume":646,"transactions":9,"vwap":584},"2026-06-29",6678400,{"date":648,"open":569,"high":583,"low":509,"close":583,"change":327,"percent_change":606,"volume":649,"transactions":9,"vwap":583},"2026-06-26",5138500,{"date":651,"open":585,"high":585,"low":569,"close":570,"change":22,"percent_change":363,"volume":652,"transactions":9,"vwap":570},"2026-06-25",2762800,{"date":654,"open":598,"high":599,"low":577,"close":577,"change":22,"percent_change":363,"volume":655,"transactions":9,"vwap":577},"2026-06-24",2374900,{"date":657,"open":569,"high":585,"low":569,"close":583,"change":22,"percent_change":363,"volume":658,"transactions":9,"vwap":583},"2026-06-23",1425200,{"date":660,"open":626,"high":626,"low":583,"close":598,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":598},"2026-06-22",-0.14,-1.27,2896700,{"date":665,"open":666,"high":667,"low":668,"close":666,"change":296,"percent_change":669,"volume":670,"transactions":9,"vwap":666},"2026-06-18",10.99,11,10.97,0.27,1429500,{"date":672,"open":668,"high":673,"low":674,"close":674,"change":341,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-17",11.01,10.96,-0.27,4360100,{"date":678,"open":679,"high":666,"low":674,"close":666,"change":312,"percent_change":210,"volume":680,"transactions":9,"vwap":666},"2026-06-16",10.98,2523500,{"date":682,"open":666,"high":666,"low":674,"close":679,"change":527,"percent_change":159,"volume":683,"transactions":9,"vwap":679},"2026-06-15",1950800,{"date":685,"open":686,"high":686,"low":642,"close":631,"change":22,"percent_change":363,"volume":687,"transactions":9,"vwap":631},"2026-06-12",10.94,1889200,{"date":689,"open":585,"high":686,"low":585,"close":626,"change":527,"percent_change":159,"volume":690,"transactions":9,"vwap":626},"2026-06-11",3099100,{"date":692,"open":599,"high":642,"low":598,"close":584,"change":22,"percent_change":363,"volume":693,"transactions":9,"vwap":584},"2026-06-10",1809500,{"date":695,"open":584,"high":642,"low":583,"close":591,"change":312,"percent_change":210,"volume":696,"transactions":9,"vwap":591},"2026-06-09",2026700,{"date":698,"open":631,"high":626,"low":584,"close":584,"change":217,"percent_change":627,"volume":699,"transactions":9,"vwap":584},"2026-06-08",1269300,{"date":701,"open":631,"high":631,"low":591,"close":638,"change":341,"percent_change":675,"volume":702,"transactions":9,"vwap":638},"2026-06-05",2548000,{"date":704,"open":626,"high":668,"low":626,"close":686,"change":349,"percent_change":349,"volume":705,"transactions":9,"vwap":686},"2026-06-04",1384500,{"date":707,"open":686,"high":674,"low":638,"close":686,"change":259,"percent_change":708,"volume":709,"transactions":9,"vwap":686},"2026-06-03",-0.45,1836500,{"date":711,"open":673,"high":712,"low":668,"close":666,"change":341,"percent_change":675,"volume":713,"transactions":9,"vwap":666},"2026-06-02",11.02,2420200,{"date":715,"open":667,"high":712,"low":679,"close":712,"change":312,"percent_change":210,"volume":716,"transactions":9,"vwap":712},"2026-06-01",1961300,{"date":718,"open":719,"high":719,"low":667,"close":673,"change":341,"percent_change":675,"volume":720,"transactions":9,"vwap":673},"2026-05-29",11.05,2614800,{"date":722,"open":712,"high":723,"low":667,"close":723,"change":327,"percent_change":606,"volume":724,"transactions":9,"vwap":723},"2026-05-28",11.04,1505300,{"date":726,"open":679,"high":727,"low":679,"close":712,"change":327,"percent_change":606,"volume":728,"transactions":9,"vwap":712},"2026-05-27",11.03,3036100,{"date":730,"open":668,"high":667,"low":668,"close":667,"change":305,"percent_change":137,"volume":731,"transactions":9,"vwap":667},"2026-05-26",2559400,{"date":733,"open":668,"high":668,"low":631,"close":734,"change":349,"percent_change":349,"volume":735,"transactions":9,"vwap":734},"2026-05-22",10.95,2560100,{"date":737,"open":686,"high":679,"low":591,"close":734,"change":200,"percent_change":592,"volume":738,"transactions":9,"vwap":734},"2026-05-21",8513300,{"date":740,"open":638,"high":666,"low":638,"close":668,"change":527,"percent_change":159,"volume":741,"transactions":9,"vwap":668},"2026-05-20",1770000,{"date":743,"open":668,"high":666,"low":638,"close":638,"change":23,"percent_change":744,"volume":745,"transactions":9,"vwap":638},"2026-05-19",-0.91,3250400,{"date":747,"open":666,"high":712,"low":679,"close":673,"change":341,"percent_change":675,"volume":748,"transactions":9,"vwap":673},"2026-05-18",1449500,{"date":750,"open":751,"high":752,"low":723,"close":723,"change":753,"percent_change":66,"volume":754,"transactions":9,"vwap":723},"2026-05-15",11.07,11.09,-0.08,2372100,{"date":756,"open":757,"high":758,"low":757,"close":757,"change":349,"percent_change":349,"volume":759,"transactions":9,"vwap":757},"2026-05-14",11.12,11.15,1411500,{"date":761,"open":757,"high":762,"low":757,"close":757,"change":341,"percent_change":675,"volume":763,"transactions":9,"vwap":757},"2026-05-13",11.14,1322000,{"date":765,"open":757,"high":766,"low":757,"close":758,"change":22,"percent_change":363,"volume":767,"transactions":9,"vwap":758},"2026-05-12",11.16,2458300,{"date":769,"open":770,"high":771,"low":766,"close":766,"change":341,"percent_change":675,"volume":772,"transactions":9,"vwap":766},"2026-05-11",11.18,11.2,1581200,{"date":774,"open":758,"high":771,"low":758,"close":775,"change":296,"percent_change":669,"volume":776,"transactions":9,"vwap":775},"2026-05-08",11.19,808900,{"date":778,"open":770,"high":770,"low":762,"close":766,"change":22,"percent_change":363,"volume":779,"transactions":9,"vwap":766},"2026-05-07",1106000,{"date":781,"open":758,"high":782,"low":758,"close":782,"change":527,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-06",11.17,0.54,944000,{"date":786,"open":752,"high":787,"low":752,"close":788,"change":312,"percent_change":210,"volume":789,"transactions":9,"vwap":788},"2026-05-05",11.13,11.11,1181700,{"date":791,"open":788,"high":762,"low":792,"close":793,"change":217,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-05-04",11.08,11.1,-0.36,2941000,{"date":797,"open":762,"high":782,"low":787,"close":762,"change":22,"percent_change":363,"volume":798,"transactions":9,"vwap":762},"2026-05-01",1457400,{"date":800,"open":792,"high":766,"low":792,"close":758,"change":437,"percent_change":801,"volume":802,"transactions":9,"vwap":758},"2026-04-30",0.72,1520800,{"date":804,"open":752,"high":788,"low":751,"close":751,"change":217,"percent_change":794,"volume":805,"transactions":9,"vwap":751},"2026-04-29",2167000,{"date":807,"open":788,"high":758,"low":788,"close":788,"change":259,"percent_change":708,"volume":808,"transactions":9,"vwap":788},"2026-04-28",1054800,{"date":810,"open":782,"high":775,"low":758,"close":766,"change":341,"percent_change":675,"volume":811,"transactions":9,"vwap":766},"2026-04-27",1727300,{"date":813,"open":775,"high":771,"low":762,"close":775,"change":296,"percent_change":669,"volume":814,"transactions":9,"vwap":775},"2026-04-24",1828300,{"date":816,"open":766,"high":775,"low":787,"close":766,"change":22,"percent_change":363,"volume":817,"transactions":9,"vwap":766},"2026-04-23",1521900,{"date":819,"open":762,"high":782,"low":788,"close":782,"change":527,"percent_change":783,"volume":820,"transactions":9,"vwap":782},"2026-04-22",1680800,{"date":822,"open":758,"high":782,"low":752,"close":788,"change":259,"percent_change":708,"volume":823,"transactions":9,"vwap":788},"2026-04-21",1705400,{"date":825,"open":770,"high":775,"low":762,"close":766,"change":23,"percent_change":826,"volume":827,"transactions":9,"vwap":766},"2026-04-20",-0.89,1758200,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":437,"percent_change":801,"volume":832,"transactions":9,"vwap":831},"2026-04-17",11.22,11.26,4700200,{"date":834,"open":830,"high":835,"low":782,"close":770,"change":226,"percent_change":836,"volume":837,"transactions":9,"vwap":770},"2026-04-16",11.25,-0.53,4434600,{"date":839,"open":830,"high":835,"low":840,"close":841,"change":296,"percent_change":669,"volume":842,"transactions":9,"vwap":841},"2026-04-15",11.21,11.24,1658100,{"date":844,"open":788,"high":830,"low":793,"close":840,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":840},"2026-04-14",0.07,0.63,2328300,{"date":849,"open":752,"high":758,"low":752,"close":762,"change":312,"percent_change":210,"volume":850,"transactions":9,"vwap":762},"2026-04-13",3868300,{"date":852,"open":788,"high":758,"low":788,"close":787,"change":349,"percent_change":349,"volume":853,"transactions":9,"vwap":787},"2026-04-10",2043700,{"date":855,"open":793,"high":762,"low":751,"close":787,"change":296,"percent_change":669,"volume":856,"transactions":9,"vwap":787},"2026-04-09",1959300,{"date":858,"open":752,"high":757,"low":792,"close":793,"change":527,"percent_change":783,"volume":859,"transactions":9,"vwap":793},"2026-04-08",3957900,{"date":861,"open":712,"high":723,"low":668,"close":723,"change":327,"percent_change":606,"volume":862,"transactions":9,"vwap":723},"2026-04-07",3321300,{"date":864,"open":666,"high":727,"low":666,"close":712,"change":312,"percent_change":210,"volume":865,"transactions":9,"vwap":712},"2026-04-06",3073700,{"date":867,"open":631,"high":673,"low":631,"close":673,"change":152,"percent_change":868,"volume":869,"transactions":9,"vwap":673},"2026-04-02",0.36,4298000,{"date":871,"open":599,"high":679,"low":599,"close":668,"change":210,"percent_change":872,"volume":873,"transactions":9,"vwap":668},"2026-04-01",0.83,5501000,{"date":875,"open":638,"high":734,"low":591,"close":591,"change":22,"percent_change":363,"volume":876,"transactions":9,"vwap":591},"2026-03-31",4231200,{"date":878,"open":631,"high":674,"low":585,"close":599,"change":349,"percent_change":349,"volume":879,"transactions":9,"vwap":599},"2026-03-30",2384300,{"date":881,"open":626,"high":734,"low":591,"close":599,"change":226,"percent_change":882,"volume":883,"transactions":9,"vwap":599},"2026-03-27",-0.55,3269700,{"date":885,"open":667,"high":727,"low":686,"close":734,"change":753,"percent_change":886,"volume":887,"transactions":9,"vwap":734},"2026-03-26",-0.73,2701500,{"date":889,"open":723,"high":719,"low":673,"close":727,"change":152,"percent_change":868,"volume":890,"transactions":9,"vwap":727},"2026-03-25",2229800,{"date":892,"open":734,"high":727,"low":734,"close":666,"change":200,"percent_change":592,"volume":893,"transactions":9,"vwap":666},"2026-03-24",2307200,{"date":895,"open":679,"high":727,"low":668,"close":673,"change":349,"percent_change":349,"volume":896,"transactions":9,"vwap":673},"2026-03-23",3067400,{"date":898,"open":787,"high":758,"low":674,"close":673,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":673},"2026-03-20",-0.15,-1.34,3221400,{"date":903,"open":788,"high":766,"low":793,"close":766,"change":296,"percent_change":669,"volume":904,"transactions":9,"vwap":766},"2026-03-19",2697200,{"date":906,"open":771,"high":830,"low":787,"close":787,"change":363,"percent_change":907,"volume":908,"transactions":9,"vwap":787},"2026-03-18",-0.8,1809900,{"date":910,"open":771,"high":830,"low":770,"close":830,"change":527,"percent_change":783,"volume":911,"transactions":9,"vwap":830},"2026-03-17",1501600,{"date":913,"open":782,"high":840,"low":766,"close":766,"change":349,"percent_change":349,"volume":914,"transactions":9,"vwap":766},"2026-03-16",1716900,{"date":916,"open":835,"high":835,"low":758,"close":766,"change":259,"percent_change":708,"volume":917,"transactions":9,"vwap":766},"2026-03-13",3026300,{"date":919,"open":841,"high":831,"low":771,"close":840,"change":217,"percent_change":794,"volume":920,"transactions":9,"vwap":840},"2026-03-12",5117100,{"date":922,"open":923,"high":924,"low":841,"close":835,"change":259,"percent_change":925,"volume":926,"transactions":9,"vwap":835},"2026-03-11",11.28,11.31,-0.44,2120000,{"date":928,"open":831,"high":929,"low":831,"close":930,"change":327,"percent_change":606,"volume":931,"transactions":9,"vwap":930},"2026-03-10",11.33,11.3,2300900,{"date":933,"open":835,"high":924,"low":934,"close":923,"change":200,"percent_change":592,"volume":935,"transactions":9,"vwap":923},"2026-03-09",11.23,3125700,{"date":937,"open":938,"high":929,"low":923,"close":930,"change":217,"percent_change":939,"volume":940,"transactions":9,"vwap":930},"2026-03-06",11.32,-0.35,2942400,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":191,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-05",11.37,11.39,11.34,-0.61,2603300,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":845,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-04",11.36,11.41,11.35,0.62,1295200,{"date":956,"open":950,"high":943,"low":957,"close":945,"change":217,"percent_change":939,"volume":958,"transactions":9,"vwap":945},"2026-03-03",11.29,3086500,{"date":960,"open":950,"high":961,"low":952,"close":962,"change":200,"percent_change":592,"volume":963,"transactions":9,"vwap":962},"2026-03-02",11.42,11.38,5831000,{"date":965,"open":961,"high":961,"low":952,"close":966,"change":341,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-02-27",11.4,-0.26,3735400,{"date":970,"open":951,"high":971,"low":966,"close":971,"change":312,"percent_change":210,"volume":972,"transactions":9,"vwap":971},"2026-02-26",11.43,1924400,{"date":974,"open":971,"high":971,"low":951,"close":961,"change":22,"percent_change":363,"volume":975,"transactions":9,"vwap":961},"2026-02-25",1141200,{"date":977,"open":966,"high":971,"low":966,"close":971,"change":327,"percent_change":606,"volume":978,"transactions":9,"vwap":971},"2026-02-24",1596100,{"date":980,"open":981,"high":982,"low":966,"close":951,"change":753,"percent_change":983,"volume":984,"transactions":9,"vwap":951},"2026-02-23",11.45,11.46,-0.7,1849200,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":349,"percent_change":349,"volume":990,"transactions":9,"vwap":989},"2026-02-20",11.48,11.51,11.49,1114300,{"date":992,"open":987,"high":993,"low":987,"close":989,"change":22,"percent_change":363,"volume":994,"transactions":9,"vwap":989},"2026-02-19",11.5,1381000,{"date":996,"open":988,"high":997,"low":987,"close":993,"change":22,"percent_change":363,"volume":998,"transactions":9,"vwap":993},"2026-02-18",11.55,2574100,{"date":1000,"open":971,"high":1001,"low":971,"close":988,"change":527,"percent_change":1002,"volume":1003,"transactions":9,"vwap":988},"2026-02-17",11.53,0.52,3734100,{"date":1005,"open":966,"high":981,"low":944,"close":981,"change":845,"percent_change":953,"volume":1006,"transactions":9,"vwap":981},"2026-02-13",2711200,{"date":1008,"open":944,"high":961,"low":943,"close":962,"change":22,"percent_change":363,"volume":1009,"transactions":9,"vwap":962},"2026-02-12",5050800,{"date":1011,"open":962,"high":966,"low":943,"close":944,"change":312,"percent_change":210,"volume":1012,"transactions":9,"vwap":944},"2026-02-11",1894300,{"date":1014,"open":952,"high":966,"low":952,"close":962,"change":296,"percent_change":1015,"volume":1016,"transactions":9,"vwap":962},"2026-02-10",0.26,3122300,{"date":1018,"open":938,"high":950,"low":938,"close":952,"change":312,"percent_change":210,"volume":1019,"transactions":9,"vwap":952},"2026-02-09",1776600,{"date":1021,"open":924,"high":950,"low":924,"close":945,"change":152,"percent_change":1022,"volume":1023,"transactions":9,"vwap":945},"2026-02-06",0.35,4692600,{"date":1025,"open":929,"high":952,"low":930,"close":930,"change":226,"percent_change":836,"volume":1026,"transactions":9,"vwap":930},"2026-02-05",5245000,{"date":1028,"open":950,"high":943,"low":938,"close":950,"change":349,"percent_change":349,"volume":1029,"transactions":9,"vwap":950},"2026-02-04",3197900,{"date":1031,"open":944,"high":966,"low":929,"close":950,"change":200,"percent_change":592,"volume":1032,"transactions":9,"vwap":950},"2026-02-03",3626300,{"date":1034,"open":943,"high":951,"low":943,"close":962,"change":22,"percent_change":363,"volume":1035,"transactions":9,"vwap":962},"2026-02-02",2339500,{"date":1037,"open":962,"high":944,"low":952,"close":944,"change":349,"percent_change":349,"volume":1038,"transactions":9,"vwap":944},"2026-01-30",2564100,{"date":1040,"open":943,"high":966,"low":950,"close":944,"change":349,"percent_change":349,"volume":1041,"transactions":9,"vwap":944},"2026-01-29",5220700,{"date":1043,"open":951,"high":971,"low":962,"close":944,"change":200,"percent_change":592,"volume":1044,"transactions":9,"vwap":944},"2026-01-28",4241400,{"date":1046,"open":966,"high":1047,"low":966,"close":951,"change":349,"percent_change":349,"volume":1048,"transactions":9,"vwap":951},"2026-01-27",11.44,3102700,{"date":1050,"open":951,"high":981,"low":951,"close":951,"change":349,"percent_change":349,"volume":1051,"transactions":9,"vwap":951},"2026-01-26",5020600,{"date":1053,"open":966,"high":971,"low":966,"close":951,"change":312,"percent_change":210,"volume":1054,"transactions":9,"vwap":951},"2026-01-23",4355000,{"date":1056,"open":951,"high":971,"low":962,"close":966,"change":327,"percent_change":606,"volume":1057,"transactions":9,"vwap":966},"2026-01-22",3208900,{"date":1059,"open":929,"high":944,"low":938,"close":962,"change":305,"percent_change":1060,"volume":1061,"transactions":9,"vwap":962},"2026-01-21",0.44,9184200,{"date":1063,"open":930,"high":945,"low":923,"close":929,"change":23,"percent_change":1064,"volume":1065,"transactions":9,"vwap":929},"2026-01-20",-0.87,15611300,{"date":1067,"open":1047,"high":1068,"low":961,"close":971,"change":349,"percent_change":349,"volume":1069,"transactions":9,"vwap":971},"2026-01-16",11.47,5667200,{"date":1071,"open":966,"high":1068,"low":950,"close":971,"change":296,"percent_change":1015,"volume":1072,"transactions":9,"vwap":971},"2026-01-15",10876500,{"date":1074,"open":945,"high":966,"low":945,"close":966,"change":305,"percent_change":1060,"volume":1075,"transactions":9,"vwap":966},"2026-01-14",4049600,{"date":1077,"open":945,"high":961,"low":945,"close":952,"change":312,"percent_change":210,"volume":1078,"transactions":9,"vwap":952},"2026-01-13",8507500,{"date":1080,"open":929,"high":952,"low":930,"close":945,"change":349,"percent_change":349,"volume":1081,"transactions":9,"vwap":945},"2026-01-12",5738900,{"date":1083,"open":924,"high":952,"low":924,"close":945,"change":327,"percent_change":606,"volume":1084,"transactions":9,"vwap":945},"2026-01-09",2827000,{"date":1086,"open":924,"high":945,"low":930,"close":938,"change":22,"percent_change":363,"volume":1087,"transactions":9,"vwap":938},"2026-01-08",6914800,{"date":1089,"open":938,"high":945,"low":924,"close":929,"change":327,"percent_change":606,"volume":1090,"transactions":9,"vwap":929},"2026-01-07",3541200,{"date":1092,"open":924,"high":945,"low":831,"close":924,"change":22,"percent_change":363,"volume":1093,"transactions":9,"vwap":924},"2026-01-06",5690400,{"date":1095,"open":929,"high":944,"low":924,"close":938,"change":22,"percent_change":363,"volume":1096,"transactions":9,"vwap":938},"2026-01-05",8840300,{"date":1098,"open":1099,"high":945,"low":831,"close":929,"change":210,"percent_change":1100,"volume":1101,"transactions":9,"vwap":929},"2026-01-02",11.27,0.8,8008400,{"date":1103,"open":835,"high":835,"low":830,"close":841,"change":349,"percent_change":349,"volume":1104,"transactions":9,"vwap":841},"2025-12-31",4717800,{"date":1106,"open":830,"high":835,"low":830,"close":841,"change":327,"percent_change":606,"volume":1107,"transactions":9,"vwap":841},"2025-12-30",3831800,{"date":1109,"open":840,"high":841,"low":771,"close":830,"change":22,"percent_change":363,"volume":1110,"transactions":9,"vwap":830},"2025-12-29",3825500,{"date":1112,"open":835,"high":835,"low":840,"close":934,"change":22,"percent_change":363,"volume":1113,"transactions":9,"vwap":934},"2025-12-26",3851000,{"date":1115,"open":775,"high":835,"low":775,"close":841,"change":296,"percent_change":669,"volume":1116,"transactions":9,"vwap":841},"2025-12-24",2056400,{"date":1118,"open":830,"high":841,"low":771,"close":840,"change":217,"percent_change":794,"volume":1119,"transactions":9,"vwap":840},"2025-12-23",3510400,{"date":1121,"open":835,"high":957,"low":830,"close":835,"change":226,"percent_change":836,"volume":1122,"transactions":9,"vwap":835},"2025-12-22",3808200,{"date":1124,"open":930,"high":929,"low":930,"close":924,"change":312,"percent_change":210,"volume":1125,"transactions":9,"vwap":924},"2025-12-19",2396100,{"date":1127,"open":938,"high":952,"low":930,"close":930,"change":312,"percent_change":210,"volume":1128,"transactions":9,"vwap":930},"2025-12-18",4006400,{"date":1130,"open":924,"high":938,"low":1099,"close":957,"change":22,"percent_change":363,"volume":1131,"transactions":9,"vwap":957},"2025-12-17",5754100,{"date":1133,"open":923,"high":938,"low":1099,"close":930,"change":349,"percent_change":349,"volume":1134,"transactions":9,"vwap":930},"2025-12-16",4730300,{"date":1136,"open":1099,"high":938,"low":1099,"close":930,"change":296,"percent_change":669,"volume":1137,"transactions":9,"vwap":930},"2025-12-15",4417700,{"date":1139,"open":923,"high":938,"low":831,"close":1099,"change":259,"percent_change":925,"volume":1140,"transactions":9,"vwap":1099},"2025-12-12",3019600,{"date":1142,"open":831,"high":929,"low":831,"close":938,"change":152,"percent_change":1022,"volume":1143,"transactions":9,"vwap":938},"2025-12-11",4564900,{"date":1145,"open":840,"high":957,"low":782,"close":923,"change":527,"percent_change":102,"volume":1146,"transactions":9,"vwap":923},"2025-12-10",3925200,{"date":1148,"open":840,"high":831,"low":840,"close":830,"change":312,"percent_change":210,"volume":1149,"transactions":9,"vwap":830},"2025-12-09",3112300,{"date":1151,"open":934,"high":841,"low":775,"close":840,"change":200,"percent_change":592,"volume":1152,"transactions":9,"vwap":840},"2025-12-08",3029100,{"date":1154,"open":840,"high":835,"low":840,"close":934,"change":349,"percent_change":349,"volume":1155,"transactions":9,"vwap":934},"2025-12-05",4583800,{"date":1157,"open":1099,"high":1099,"low":934,"close":934,"change":217,"percent_change":939,"volume":1158,"transactions":9,"vwap":934},"2025-12-04",2986600,{"date":1160,"open":1099,"high":923,"low":841,"close":1099,"change":349,"percent_change":349,"volume":1161,"transactions":9,"vwap":1099},"2025-12-03",3159700,{"date":1163,"open":934,"high":1099,"low":830,"close":1099,"change":152,"percent_change":868,"volume":1164,"transactions":9,"vwap":1099},"2025-12-02",4852000,{"date":1166,"open":841,"high":1099,"low":934,"close":934,"change":226,"percent_change":836,"volume":1167,"transactions":9,"vwap":934},"2025-12-01",2853600,{"date":1169,"open":952,"high":952,"low":957,"close":957,"change":22,"percent_change":363,"volume":1170,"transactions":9,"vwap":957},"2025-11-28",1185100,{"date":1172,"open":1099,"high":929,"low":835,"close":930,"change":327,"percent_change":606,"volume":1173,"transactions":9,"vwap":930},"2025-11-26",3359400,{"date":1175,"open":830,"high":923,"low":830,"close":923,"change":437,"percent_change":1176,"volume":1177,"transactions":9,"vwap":923},"2025-11-25",0.71,2787600,{"date":1179,"open":771,"high":831,"low":771,"close":771,"change":259,"percent_change":925,"volume":1180,"transactions":9,"vwap":771},"2025-11-24",3706600,{"date":1182,"open":830,"high":957,"low":771,"close":835,"change":296,"percent_change":669,"volume":1183,"transactions":9,"vwap":835},"2025-11-21",3252400,{"date":1185,"open":930,"high":924,"low":771,"close":830,"change":217,"percent_change":794,"volume":1186,"transactions":9,"vwap":830},"2025-11-20",2502000,{"date":1188,"open":930,"high":930,"low":835,"close":831,"change":200,"percent_change":592,"volume":1189,"transactions":9,"vwap":831},"2025-11-19",2417800,{"date":1191,"open":957,"high":929,"low":923,"close":923,"change":22,"percent_change":363,"volume":1192,"transactions":9,"vwap":923},"2025-11-18",5228600,{"date":1194,"open":952,"high":944,"low":1099,"close":957,"change":191,"percent_change":1195,"volume":1196,"transactions":9,"vwap":957},"2025-11-17",-0.62,3087500,{"date":1198,"open":938,"high":966,"low":938,"close":950,"change":312,"percent_change":210,"volume":1199,"transactions":9,"vwap":950},"2025-11-14",2075200,{"date":1201,"open":971,"high":1047,"low":952,"close":952,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":952},"2025-11-13",-0.11,-0.96,2321700,{"date":1206,"open":989,"high":1207,"low":981,"close":982,"change":341,"percent_change":967,"volume":1208,"transactions":9,"vwap":982},"2025-11-12",11.52,2164300,{"date":1210,"open":1068,"high":1207,"low":1068,"close":989,"change":22,"percent_change":363,"volume":1211,"transactions":9,"vwap":989},"2025-11-11",1633300,{"date":1213,"open":1047,"high":993,"low":1047,"close":993,"change":845,"percent_change":1214,"volume":1215,"transactions":9,"vwap":993},"2025-11-10",0.61,1876600,{"date":1217,"open":961,"high":1047,"low":944,"close":971,"change":22,"percent_change":363,"volume":1218,"transactions":9,"vwap":971},"2025-11-07",2188200,{"date":1220,"open":971,"high":982,"low":961,"close":1047,"change":327,"percent_change":606,"volume":1221,"transactions":9,"vwap":1047},"2025-11-06",2424000,{"date":1223,"open":966,"high":1068,"low":944,"close":961,"change":312,"percent_change":210,"volume":1224,"transactions":9,"vwap":961},"2025-11-05",3671700,{"date":1226,"open":951,"high":961,"low":962,"close":951,"change":349,"percent_change":349,"volume":1227,"transactions":9,"vwap":951},"2025-11-04",2704800,{"date":1229,"open":981,"high":982,"low":944,"close":951,"change":341,"percent_change":967,"volume":1230,"transactions":9,"vwap":951},"2025-11-03",3659800,{"date":1232,"open":989,"high":988,"low":971,"close":1047,"change":259,"percent_change":925,"volume":1233,"transactions":9,"vwap":1047},"2025-10-31",2993600,{"date":1235,"open":1207,"high":1236,"low":987,"close":989,"change":191,"percent_change":946,"volume":1237,"transactions":9,"vwap":989},"2025-10-30",11.57,3177500,{"date":1239,"open":1236,"high":1240,"low":1241,"close":1241,"change":341,"percent_change":967,"volume":1242,"transactions":9,"vwap":1241},"2025-10-29",11.63,11.56,2724500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":200,"percent_change":112,"volume":1249,"transactions":9,"vwap":1248},"2025-10-28",11.61,11.64,11.58,11.59,2424400,{"date":1251,"open":1236,"high":1252,"low":1236,"close":1245,"change":152,"percent_change":1022,"volume":1253,"transactions":9,"vwap":1245},"2025-10-27",11.62,2575400,{"date":1255,"open":1245,"high":1245,"low":1236,"close":1236,"change":296,"percent_change":1015,"volume":1256,"transactions":9,"vwap":1236},"2025-10-24",2155100,{"date":1258,"open":1207,"high":1247,"low":1207,"close":1259,"change":22,"percent_change":363,"volume":1260,"transactions":9,"vwap":1259},"2025-10-23",11.54,1368000,{"date":1262,"open":1236,"high":1263,"low":1259,"close":997,"change":341,"percent_change":967,"volume":1264,"transactions":9,"vwap":997},"2025-10-22",11.6,2313300,{"date":1266,"open":1263,"high":1240,"low":1236,"close":1247,"change":349,"percent_change":349,"volume":1267,"transactions":9,"vwap":1247},"2025-10-21",1704500,{"date":1269,"open":988,"high":1248,"low":988,"close":1247,"change":296,"percent_change":1015,"volume":1270,"transactions":9,"vwap":1247},"2025-10-20",3250800,{"date":1272,"open":988,"high":1236,"low":988,"close":997,"change":312,"percent_change":210,"volume":1273,"transactions":9,"vwap":997},"2025-10-17",4094500,{"date":1275,"open":1248,"high":1240,"low":1259,"close":1259,"change":226,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1259},"2025-10-16",-0.52,3558500,{"date":1279,"open":1247,"high":1245,"low":1241,"close":1263,"change":845,"percent_change":1214,"volume":1280,"transactions":9,"vwap":1263},"2025-10-15",2546900,{"date":1282,"open":988,"high":1247,"low":993,"close":1001,"change":22,"percent_change":363,"volume":1283,"transactions":9,"vwap":1001},"2025-10-14",2423700,{"date":1285,"open":1001,"high":1236,"low":993,"close":1259,"change":152,"percent_change":1022,"volume":1286,"transactions":9,"vwap":1259},"2025-10-13",2037600,{"date":1288,"open":1236,"high":1245,"low":987,"close":993,"change":753,"percent_change":192,"volume":1289,"transactions":9,"vwap":993},"2025-10-10",2849600,{"date":1291,"open":1240,"high":1246,"low":997,"close":1247,"change":191,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1247},"2025-10-09",-0.6,1654200,{"date":1295,"open":1296,"high":1297,"low":1240,"close":1298,"change":200,"percent_change":112,"volume":1299,"transactions":9,"vwap":1298},"2025-10-08",11.67,11.68,11.65,1490700,{"date":1301,"open":1296,"high":25,"low":1298,"close":1296,"change":200,"percent_change":112,"volume":1302,"transactions":9,"vwap":1296},"2025-10-07",1173800,{"date":1304,"open":1296,"high":1305,"low":1298,"close":25,"change":22,"percent_change":363,"volume":1306,"transactions":9,"vwap":25},"2025-10-06",11.7,1877800,{"date":1308,"open":1305,"high":1309,"low":1297,"close":1305,"change":341,"percent_change":967,"volume":1310,"transactions":9,"vwap":1305},"2025-10-03",11.73,2384600,{"date":1312,"open":1309,"high":1313,"low":1297,"close":1309,"change":22,"percent_change":363,"volume":1314,"transactions":9,"vwap":1309},"2025-10-02",11.74,2932600,{"date":1316,"open":1298,"high":1313,"low":1248,"close":1313,"change":82,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1313},"2025-10-01",1.21,3893700,{"date":1320,"open":1321,"high":1297,"low":1248,"close":1263,"change":226,"percent_change":73,"volume":1322,"transactions":9,"vwap":1263},"2025-09-30",11.66,3439900,{"date":1324,"open":1305,"high":1325,"low":1246,"close":1321,"change":349,"percent_change":349,"volume":1326,"transactions":9,"vwap":1321},"2025-09-29",11.72,2884400,{"date":1328,"open":25,"high":25,"low":1298,"close":1321,"change":349,"percent_change":349,"volume":1329,"transactions":9,"vwap":1321},"2025-09-26",1937500,{"date":1331,"open":1296,"high":1332,"low":1240,"close":1321,"change":217,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1321},"2025-09-25",11.71,-0.34,3249300,{"date":1336,"open":1325,"high":1337,"low":25,"close":1305,"change":217,"percent_change":1333,"volume":1338,"transactions":9,"vwap":1305},"2025-09-24",11.75,2854500,{"date":1340,"open":1337,"high":1341,"low":1332,"close":1313,"change":200,"percent_change":112,"volume":1342,"transactions":9,"vwap":1313},"2025-09-23",11.77,1502500,{"date":1344,"open":1337,"high":1345,"low":1313,"close":1346,"change":753,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-09-22",11.79,11.76,-0.68,1465000,{"date":1350,"open":1351,"high":1352,"low":1346,"close":1352,"change":312,"percent_change":437,"volume":1353,"transactions":9,"vwap":1352},"2025-09-19",11.8,11.84,3554800,{"date":1355,"open":1356,"high":1356,"low":1351,"close":1357,"change":217,"percent_change":1333,"volume":1358,"transactions":9,"vwap":1357},"2025-09-18",11.86,11.83,2835000,{"date":1360,"open":1361,"high":178,"low":1362,"close":1363,"change":327,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-09-17",11.89,11.82,11.87,0.17,4745100,{"date":1367,"open":1356,"high":1361,"low":1357,"close":1368,"change":22,"percent_change":753,"volume":1369,"transactions":9,"vwap":1368},"2025-09-16",11.85,3224200,{"date":1371,"open":1372,"high":1363,"low":1372,"close":1356,"change":296,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1356},"2025-09-15",11.81,0.25,2378500,{"date":1376,"open":1357,"high":1357,"low":1346,"close":1357,"change":312,"percent_change":437,"volume":1377,"transactions":9,"vwap":1357},"2025-09-12",4333100,{"date":1379,"open":1341,"high":1357,"low":1346,"close":1362,"change":527,"percent_change":96,"volume":1380,"transactions":9,"vwap":1362},"2025-09-11",5519100,{"date":1382,"open":1309,"high":1346,"low":1309,"close":1346,"change":152,"percent_change":81,"volume":1383,"transactions":9,"vwap":1346},"2025-09-10",3355700,{"date":1385,"open":1309,"high":1309,"low":1321,"close":1325,"change":22,"percent_change":363,"volume":1386,"transactions":9,"vwap":1325},"2025-09-09",3680500,{"date":1388,"open":1321,"high":1313,"low":1321,"close":1309,"change":305,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1309},"2025-09-08",0.43,3855000,{"date":1392,"open":1247,"high":1297,"low":997,"close":1297,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1297},"2025-09-05",0.12,1.04,5429100,{"date":1397,"open":987,"high":1241,"low":987,"close":1241,"change":437,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1241},"2025-09-04",0.7,4120700,{"date":1401,"open":1047,"high":993,"low":1047,"close":987,"change":296,"percent_change":1015,"volume":1402,"transactions":9,"vwap":987},"2025-09-03",3691800,{"date":1404,"open":951,"high":982,"low":962,"close":981,"change":312,"percent_change":210,"volume":1405,"transactions":9,"vwap":981},"2025-09-02",3787100,{"date":1407,"open":989,"high":988,"low":961,"close":1047,"change":259,"percent_change":925,"volume":1408,"transactions":9,"vwap":1047},"2025-08-29",3859700,{"date":1410,"open":987,"high":988,"low":987,"close":989,"change":22,"percent_change":363,"volume":1411,"transactions":9,"vwap":989},"2025-08-28",4220100,{"date":1413,"open":993,"high":1207,"low":987,"close":993,"change":22,"percent_change":363,"volume":1414,"transactions":9,"vwap":993},"2025-08-27",3601700,{"date":1416,"open":993,"high":1259,"low":989,"close":988,"change":22,"percent_change":363,"volume":1417,"transactions":9,"vwap":988},"2025-08-26",2700500,{"date":1419,"open":1207,"high":1247,"low":1207,"close":1207,"change":341,"percent_change":967,"volume":1420,"transactions":9,"vwap":1207},"2025-08-25",2009700,{"date":1422,"open":1068,"high":1236,"low":1068,"close":997,"change":313,"percent_change":132,"volume":1423,"transactions":9,"vwap":997},"2025-08-22",5104100,{"date":1425,"open":1047,"high":989,"low":1047,"close":981,"change":341,"percent_change":967,"volume":1426,"transactions":9,"vwap":981},"2025-08-21",4095500,{"date":1428,"open":989,"high":993,"low":982,"close":987,"change":349,"percent_change":349,"volume":1429,"transactions":9,"vwap":987},"2025-08-20",4020600,{"date":1431,"open":944,"high":989,"low":944,"close":987,"change":527,"percent_change":102,"volume":1432,"transactions":9,"vwap":987},"2025-08-19",3726900,{"date":1434,"open":944,"high":961,"low":962,"close":961,"change":349,"percent_change":349,"volume":1435,"transactions":9,"vwap":961},"2025-08-18",3163400,{"date":1437,"open":981,"high":982,"low":961,"close":961,"change":200,"percent_change":112,"volume":1438,"transactions":9,"vwap":961},"2025-08-15",2684000,{"date":1440,"open":951,"high":1068,"low":962,"close":1047,"change":217,"percent_change":939,"volume":1441,"transactions":9,"vwap":1047},"2025-08-14",3670600,{"date":1443,"open":966,"high":987,"low":966,"close":987,"change":313,"percent_change":1444,"volume":1445,"transactions":9,"vwap":987},"2025-08-13",0.88,4680700,{"date":1447,"open":929,"high":966,"low":929,"close":962,"change":152,"percent_change":1022,"volume":1448,"transactions":9,"vwap":962},"2025-08-12",4507800,{"date":1450,"open":929,"high":943,"low":938,"close":945,"change":312,"percent_change":210,"volume":1451,"transactions":9,"vwap":945},"2025-08-11",2438900,{"date":1453,"open":930,"high":952,"low":957,"close":929,"change":327,"percent_change":606,"volume":1454,"transactions":9,"vwap":929},"2025-08-08",2495300,{"date":1456,"open":929,"high":943,"low":957,"close":924,"change":200,"percent_change":592,"volume":1457,"transactions":9,"vwap":924},"2025-08-07",3076000,{"date":1459,"open":944,"high":951,"low":938,"close":929,"change":217,"percent_change":939,"volume":1460,"transactions":9,"vwap":929},"2025-08-06",5426500,{"date":1462,"open":950,"high":966,"low":952,"close":943,"change":22,"percent_change":363,"volume":1463,"transactions":9,"vwap":943},"2025-08-05",5823800,{"date":1465,"open":924,"high":966,"low":924,"close":962,"change":437,"percent_change":1176,"volume":1466,"transactions":9,"vwap":962},"2025-08-04",6867100,{"date":1468,"open":1099,"high":945,"low":1099,"close":930,"change":341,"percent_change":967,"volume":1469,"transactions":9,"vwap":930},"2025-08-01",8612900,{"date":1471,"open":841,"high":929,"low":841,"close":929,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":929},"2025-07-31",0.11,0.98,5357900,{"date":1476,"open":934,"high":923,"low":840,"close":830,"change":217,"percent_change":794,"volume":1477,"transactions":9,"vwap":830},"2025-07-30",6285500,{"date":1479,"open":771,"high":831,"low":775,"close":831,"change":845,"percent_change":846,"volume":1480,"transactions":9,"vwap":831},"2025-07-29",5894600,{"date":1482,"open":766,"high":830,"low":766,"close":775,"change":22,"percent_change":363,"volume":1483,"transactions":9,"vwap":775},"2025-07-28",4925700,{"date":1485,"open":771,"high":840,"low":782,"close":771,"change":296,"percent_change":669,"volume":1486,"transactions":9,"vwap":771},"2025-07-25",6165600,{"date":1488,"open":766,"high":775,"low":787,"close":782,"change":312,"percent_change":210,"volume":1489,"transactions":9,"vwap":782},"2025-07-24",6480000,{"date":1491,"open":770,"high":775,"low":762,"close":766,"change":200,"percent_change":592,"volume":1492,"transactions":9,"vwap":766},"2025-07-23",4276600,{"date":1494,"open":782,"high":771,"low":758,"close":770,"change":312,"percent_change":210,"volume":1495,"transactions":9,"vwap":770},"2025-07-22",6800200,{"date":1497,"open":771,"high":835,"low":758,"close":782,"change":191,"percent_change":1195,"volume":1498,"transactions":9,"vwap":782},"2025-07-21",6703200,{"date":1500,"open":1099,"high":923,"low":830,"close":841,"change":22,"percent_change":363,"volume":1501,"transactions":9,"vwap":841},"2025-07-18",7716900,{"date":1503,"open":770,"high":831,"low":770,"close":835,"change":527,"percent_change":783,"volume":1504,"transactions":9,"vwap":835},"2025-07-17",9172300,{"date":1506,"open":775,"high":934,"low":757,"close":775,"change":327,"percent_change":606,"volume":1507,"transactions":9,"vwap":775},"2025-07-16",7733100,{"date":1509,"open":1099,"high":957,"low":782,"close":782,"change":753,"percent_change":172,"volume":1510,"transactions":9,"vwap":782},"2025-07-15",8567500,{"date":1512,"open":835,"high":957,"low":840,"close":835,"change":217,"percent_change":939,"volume":1513,"transactions":9,"vwap":835},"2025-07-14",7288700,{"date":1515,"open":924,"high":945,"low":923,"close":957,"change":226,"percent_change":836,"volume":1516,"transactions":9,"vwap":957},"2025-07-11",5210200,{"date":1518,"open":952,"high":950,"low":924,"close":952,"change":152,"percent_change":1022,"volume":1519,"transactions":9,"vwap":952},"2025-07-10",4585400,{"date":1521,"open":930,"high":929,"low":923,"close":924,"change":527,"percent_change":102,"volume":1522,"transactions":9,"vwap":924},"2025-07-09",2684300,{"date":1524,"open":771,"high":923,"low":771,"close":835,"change":327,"percent_change":606,"volume":1525,"transactions":9,"vwap":835},"2025-07-08",3680900,{"date":1527,"open":831,"high":923,"low":840,"close":934,"change":217,"percent_change":939,"volume":1528,"transactions":9,"vwap":934},"2025-07-07",4662200,{"date":1530,"open":831,"high":938,"low":775,"close":1099,"change":312,"percent_change":210,"volume":1531,"transactions":9,"vwap":1099},"2025-07-03",5723500,{"date":1533,"open":758,"high":923,"low":762,"close":831,"change":210,"percent_change":1534,"volume":1535,"transactions":9,"vwap":831},"2025-07-02",0.81,9016300,{"date":1537,"open":788,"high":771,"low":793,"close":782,"change":152,"percent_change":868,"volume":1538,"transactions":9,"vwap":782},"2025-07-01",7542900,{"date":1540,"open":793,"high":766,"low":793,"close":787,"change":296,"percent_change":669,"volume":1541,"transactions":9,"vwap":787},"2025-06-30",10260500,{"date":1543,"open":758,"high":770,"low":752,"close":793,"change":259,"percent_change":708,"volume":1544,"transactions":9,"vwap":793},"2025-06-27",3890600,{"date":1546,"open":752,"high":766,"low":792,"close":758,"change":437,"percent_change":801,"volume":1547,"transactions":9,"vwap":758},"2025-06-26",4758600,{"date":1549,"open":752,"high":787,"low":1550,"close":751,"change":217,"percent_change":794,"volume":1551,"transactions":9,"vwap":751},"2025-06-25",11.06,4279000,{"date":1553,"open":719,"high":762,"low":719,"close":788,"change":527,"percent_change":783,"volume":1554,"transactions":9,"vwap":788},"2025-06-24",3927000,{"date":1556,"open":723,"high":751,"low":712,"close":719,"change":341,"percent_change":675,"volume":1557,"transactions":9,"vwap":719},"2025-06-23",5456400,{"date":1559,"open":712,"high":757,"low":712,"close":792,"change":296,"percent_change":669,"volume":1560,"transactions":9,"vwap":792},"2025-06-20",4491900,{"date":1562,"open":712,"high":751,"low":666,"close":719,"change":296,"percent_change":669,"volume":1563,"transactions":9,"vwap":719},"2025-06-18",2919300,{"date":1565,"open":666,"high":727,"low":666,"close":712,"change":327,"percent_change":606,"volume":1566,"transactions":9,"vwap":712},"2025-06-17",5930600,{"date":1568,"open":666,"high":719,"low":679,"close":667,"change":349,"percent_change":349,"volume":1569,"transactions":9,"vwap":667},"2025-06-16",7107700,{"date":1571,"open":679,"high":727,"low":734,"close":667,"change":217,"percent_change":794,"volume":1572,"transactions":9,"vwap":667},"2025-06-13",6181100,{"date":1574,"open":719,"high":752,"low":712,"close":723,"change":349,"percent_change":349,"volume":1575,"transactions":9,"vwap":723},"2025-06-12",4762600,{"date":1577,"open":751,"high":757,"low":723,"close":723,"change":22,"percent_change":363,"volume":1578,"transactions":9,"vwap":723},"2025-06-11",13701000,{"date":1580,"open":727,"high":751,"low":727,"close":719,"change":296,"percent_change":669,"volume":1581,"transactions":9,"vwap":719},"2025-06-10",2571500,{"date":1583,"open":679,"high":792,"low":679,"close":712,"change":349,"percent_change":349,"volume":1584,"transactions":9,"vwap":712},"2025-06-09",4725700,{"date":1586,"open":723,"high":1550,"low":673,"close":712,"change":217,"percent_change":794,"volume":1587,"transactions":9,"vwap":712},"2025-06-06",4492700,{"date":1589,"open":723,"high":793,"low":723,"close":1550,"change":327,"percent_change":606,"volume":1590,"transactions":9,"vwap":1550},"2025-06-05",6360800,{"date":1592,"open":673,"high":1550,"low":673,"close":723,"change":305,"percent_change":59,"volume":1593,"transactions":9,"vwap":723},"2025-06-04",4339500,{"date":1595,"open":674,"high":712,"low":674,"close":666,"change":296,"percent_change":669,"volume":1596,"transactions":9,"vwap":666},"2025-06-03",5536700,{"date":1598,"open":734,"high":679,"low":599,"close":674,"change":22,"percent_change":363,"volume":1599,"transactions":9,"vwap":674},"2025-06-02",10109300,{"date":1601,"open":626,"high":667,"low":631,"close":668,"change":312,"percent_change":210,"volume":1602,"transactions":9,"vwap":668},"2025-05-30",7976400,{"date":1604,"open":674,"high":666,"low":686,"close":674,"change":327,"percent_change":606,"volume":1605,"transactions":9,"vwap":674},"2025-05-29",6531900,{"date":1607,"open":666,"high":667,"low":631,"close":686,"change":259,"percent_change":708,"volume":1608,"transactions":9,"vwap":686},"2025-05-28",6931800,{"date":1610,"open":734,"high":667,"low":631,"close":666,"change":437,"percent_change":1611,"volume":1612,"transactions":9,"vwap":666},"2025-05-27",0.73,7116200,{"date":1614,"open":585,"high":631,"low":577,"close":638,"change":349,"percent_change":349,"volume":1615,"transactions":9,"vwap":638},"2025-05-23",8276800,{"date":1617,"open":583,"high":626,"low":570,"close":638,"change":527,"percent_change":159,"volume":1618,"transactions":9,"vwap":638},"2025-05-22",8804800,{"date":1620,"open":668,"high":712,"low":598,"close":598,"change":112,"percent_change":1621,"volume":1622,"transactions":9,"vwap":598},"2025-05-21",-1.54,8379500,{"date":1624,"open":712,"high":757,"low":712,"close":712,"change":217,"percent_change":794,"volume":1625,"transactions":9,"vwap":712},"2025-05-20",5435200,{"date":1627,"open":631,"high":751,"low":631,"close":1550,"change":200,"percent_change":592,"volume":1628,"transactions":9,"vwap":1550},"2025-05-19",6233000,{"date":1630,"open":788,"high":788,"low":712,"close":792,"change":312,"percent_change":210,"volume":1631,"transactions":9,"vwap":792},"2025-05-16",2934500,{"date":1633,"open":667,"high":792,"low":667,"close":751,"change":437,"percent_change":1611,"volume":1634,"transactions":9,"vwap":751},"2025-05-15",5877200,{"date":1636,"open":792,"high":792,"low":679,"close":666,"change":753,"percent_change":66,"volume":1637,"transactions":9,"vwap":666},"2025-05-14",4179100,{"date":1639,"open":752,"high":793,"low":727,"close":751,"change":312,"percent_change":210,"volume":1640,"transactions":9,"vwap":751},"2025-05-13",3614200,{"date":1642,"open":762,"high":758,"low":719,"close":1550,"change":349,"percent_change":349,"volume":1643,"transactions":9,"vwap":1550},"2025-05-12",5545100,{"date":1645,"open":793,"high":793,"low":673,"close":1550,"change":349,"percent_change":349,"volume":1646,"transactions":9,"vwap":1550},"2025-05-09",6543600,{"date":1648,"open":788,"high":758,"low":1550,"close":1550,"change":341,"percent_change":675,"volume":1649,"transactions":9,"vwap":1550},"2025-05-08",6591400,{"date":1651,"open":719,"high":788,"low":719,"close":752,"change":327,"percent_change":606,"volume":1652,"transactions":9,"vwap":752},"2025-05-07",6020100,{"date":1654,"open":674,"high":792,"low":674,"close":751,"change":437,"percent_change":1611,"volume":1655,"transactions":9,"vwap":751},"2025-05-06",8672700,{"date":1657,"open":667,"high":1550,"low":666,"close":666,"change":191,"percent_change":1658,"volume":1659,"transactions":9,"vwap":666},"2025-05-05",-0.63,4657300,{"date":1661,"open":673,"high":757,"low":673,"close":1550,"change":305,"percent_change":59,"volume":1662,"transactions":9,"vwap":1550},"2025-05-02",8857900,{"date":1664,"open":719,"high":792,"low":679,"close":673,"change":200,"percent_change":592,"volume":1665,"transactions":9,"vwap":673},"2025-05-01",8371200,{"date":1667,"open":673,"high":751,"low":667,"close":727,"change":191,"percent_change":1658,"volume":1668,"transactions":9,"vwap":727},"2025-04-30",10037000,{"date":1670,"open":751,"high":787,"low":751,"close":793,"change":312,"percent_change":210,"volume":1671,"transactions":9,"vwap":793},"2025-04-29",8332600,{"date":1673,"open":793,"high":788,"low":723,"close":752,"change":312,"percent_change":210,"volume":1674,"transactions":9,"vwap":752},"2025-04-28",7515400,{"date":1676,"open":758,"high":758,"low":712,"close":792,"change":312,"percent_change":210,"volume":1677,"transactions":9,"vwap":792},"2025-04-25",8740600,{"date":182,"open":712,"high":793,"low":712,"close":751,"change":305,"percent_change":59,"volume":1679,"transactions":9,"vwap":751},8468700]